United Utilities Group (UU.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Utilities Group

Date Open High Low Close* Volume
24/04/2025 1,095.50p 1,111.00p 1,087.50p 1,105.50p 3562804
23/04/2025 1,119.50p 1,124.00p 1,085.50p 1,098.00p 2380698
22/04/2025 1,107.50p 1,121.00p 1,099.50p 1,116.00p 2519465
17/04/2025 1,103.00p 1,112.00p 1,094.00p 1,112.00p 1120811
16/04/2025 1,113.00p 1,113.50p 1,100.50p 1,108.00p 1266715
15/04/2025 1,079.50p 1,102.00p 1,077.00p 1,102.00p 1442943
14/04/2025 1,068.50p 1,080.50p 1,061.50p 1,076.00p 1449146
11/04/2025 1,053.00p 1,075.50p 1,044.50p 1,067.00p 1921027
10/04/2025 1,028.50p 1,058.25p 1,015.00p 1,045.00p 3542049
09/04/2025 1,018.00p 1,022.50p 995.40p 1,013.00p 1625772
08/04/2025 1,003.00p 1,035.50p 964.20p 1,027.50p 3688773
07/04/2025 1,032.00p 1,042.50p 996.00p 1,007.00p 3852658
04/04/2025 1,084.00p 1,102.50p 1,053.50p 1,053.50p 2516759
03/04/2025 1,030.50p 1,086.50p 1,029.00p 1,071.00p 2164199
02/04/2025 1,012.50p 1,025.00p 1,010.00p 1,024.00p 872618
01/04/2025 1,008.00p 1,024.00p 1,008.00p 1,018.00p 1019415
31/03/2025 1,008.50p 1,016.00p 1,000.50p 1,008.50p 2400593
28/03/2025 981.80p 1,011.00p 979.80p 1,004.50p 1534196
27/03/2025 988.40p 996.20p 977.00p 977.00p 2615156
26/03/2025 977.60p 988.40p 971.40p 988.40p 1024798
25/03/2025 973.60p 983.40p 972.20p 975.20p 4524851
24/03/2025 978.60p 983.60p 968.40p 972.00p 617468
21/03/2025 988.60p 994.00p 979.16p 979.20p 4490075
20/03/2025 977.40p 992.20p 975.68p 991.40p 6641239
19/03/2025 985.20p 985.20p 972.20p 974.00p 1063555
18/03/2025 987.80p 992.20p 974.20p 980.20p 1265525
17/03/2025 994.20p 1,002.00p 988.60p 988.60p 1868285
14/03/2025 984.80p 993.60p 979.20p 992.20p 1242351
13/03/2025 974.60p 982.00p 971.80p 981.00p 956397
12/03/2025 992.00p 992.86p 973.00p 979.80p 1028029
11/03/2025 983.40p 995.20p 981.32p 991.20p 2005888
10/03/2025 960.40p 982.80p 955.40p 981.60p 2651466
07/03/2025 948.20p 970.20p 937.20p 958.20p 2124653
06/03/2025 940.40p 949.00p 932.20p 949.00p 1744159
05/03/2025 964.60p 969.60p 942.60p 944.40p 1467266
04/03/2025 965.60p 983.40p 965.32p 976.20p 1340002
03/03/2025 972.40p 978.96p 959.40p 963.60p 1091365
28/02/2025 961.00p 982.60p 960.20p 980.20p 2985958
27/02/2025 968.20p 973.40p 960.80p 963.20p 1098899
26/02/2025 975.20p 979.20p 966.20p 972.00p 887079
25/02/2025 977.60p 986.95p 969.20p 973.80p 1807885
24/02/2025 969.80p 981.20p 965.60p 981.20p 1075266
21/02/2025 962.60p 970.60p 958.20p 961.40p 1431838
20/02/2025 978.80p 980.60p 963.00p 965.20p 1632139
19/02/2025 976.80p 983.60p 967.60p 974.80p 1235015
18/02/2025 992.00p 995.20p 973.80p 978.40p 899002
17/02/2025 991.80p 993.00p 984.80p 990.40p 898883
14/02/2025 991.80p 998.40p 985.60p 994.60p 1283292
13/02/2025 989.80p 997.60p 982.20p 990.00p 1034985
12/02/2025 1,000.00p 1,005.50p 982.00p 983.20p 1690923
11/02/2025 1,008.00p 1,018.00p 1,000.00p 1,000.00p 1894031
10/02/2025 995.00p 1,005.00p 992.20p 1,004.50p 1493147
07/02/2025 998.20p 1,006.00p 991.40p 996.40p 2142106
06/02/2025 1,015.00p 1,028.00p 996.60p 996.60p 1504295
05/02/2025 1,002.50p 1,015.00p 997.20p 1,013.50p 942744
04/02/2025 1,005.50p 1,011.50p 996.20p 1,003.50p 1245336
03/02/2025 1,011.00p 1,019.50p 995.94p 1,009.00p 1603769
31/01/2025 1,024.00p 1,037.00p 1,018.00p 1,023.00p 3912657
30/01/2025 998.40p 1,026.50p 995.60p 1,025.00p 1747862
29/01/2025 1,005.00p 1,010.00p 971.00p 999.40p 2631762
28/01/2025 976.60p 988.80p 972.40p 980.20p 1065357
27/01/2025 967.20p 986.00p 965.40p 975.20p 969319
24/01/2025 982.20p 988.60p 963.40p 968.60p 992451
23/01/2025 970.60p 988.20p 969.80p 982.60p 1034871
22/01/2025 1,000.00p 1,000.34p 971.40p 973.00p 1530140
21/01/2025 992.60p 1,002.50p 983.20p 999.60p 1178835
20/01/2025 998.00p 1,001.50p 988.40p 992.00p 797153
17/01/2025 997.60p 1,003.00p 990.20p 998.20p 3066134
16/01/2025 978.40p 990.00p 965.20p 990.00p 1615649
15/01/2025 953.80p 980.14p 950.00p 980.00p 2023027
14/01/2025 951.00p 953.80p 928.00p 937.60p 1352471
13/01/2025 954.20p 959.60p 948.60p 950.20p 2195770
10/01/2025 973.00p 979.20p 948.00p 956.40p 1215716
09/01/2025 978.80p 988.80p 964.00p 972.80p 1832354
08/01/2025 1,022.50p 1,023.00p 964.84p 974.20p 2774193
07/01/2025 1,039.00p 1,039.00p 1,019.89p 1,024.50p 2136009
06/01/2025 1,040.00p 1,044.00p 1,025.50p 1,035.00p 1177467
03/01/2025 1,052.00p 1,055.50p 1,041.00p 1,041.00p 441533
02/01/2025 1,057.50p 1,077.50p 1,046.50p 1,053.50p 466837
31/12/2024 1,037.00p 1,053.00p 1,037.00p 1,051.50p 440056
30/12/2024 1,050.00p 1,053.00p 1,037.50p 1,045.50p 595953
27/12/2024 1,043.00p 1,051.00p 1,036.00p 1,051.00p 701911
24/12/2024 1,049.50p 1,049.50p 1,039.00p 1,043.50p 231082
23/12/2024 1,043.50p 1,051.00p 1,037.00p 1,044.00p 697287
20/12/2024 1,060.50p 1,062.00p 1,028.00p 1,045.50p 4144913
19/12/2024 1,061.50p 1,084.50p 1,058.25p 1,064.00p 2600159
18/12/2024 1,074.00p 1,075.50p 1,057.50p 1,063.50p 1657014
17/12/2024 1,071.50p 1,075.50p 1,063.00p 1,070.00p 2122406
16/12/2024 1,080.00p 1,084.00p 1,073.50p 1,080.00p 834770
13/12/2024 1,079.50p 1,084.00p 1,078.00p 1,082.00p 754108
12/12/2024 1,072.50p 1,085.50p 1,072.50p 1,082.00p 818325
11/12/2024 1,078.50p 1,082.32p 1,067.00p 1,070.50p 1226995
10/12/2024 1,087.00p 1,089.50p 1,076.50p 1,078.00p 976971
09/12/2024 1,093.50p 1,096.50p 1,083.50p 1,094.50p 954198
06/12/2024 1,123.50p 1,125.50p 1,090.50p 1,090.50p 1967740
05/12/2024 1,118.50p 1,132.00p 1,118.50p 1,129.00p 2133127
04/12/2024 1,109.00p 1,126.50p 1,101.00p 1,120.50p 1756578
03/12/2024 1,115.00p 1,122.50p 1,112.50p 1,114.00p 1289007
02/12/2024 1,119.50p 1,125.50p 1,110.50p 1,116.50p 1026978
29/11/2024 1,128.00p 1,132.00p 1,116.00p 1,119.50p 1696529
28/11/2024 1,118.50p 1,129.50p 1,111.50p 1,129.50p 584688
27/11/2024 1,126.00p 1,135.00p 1,117.50p 1,135.00p 1539534
26/11/2024 1,133.00p 1,134.50p 1,121.50p 1,121.50p 1019953
25/11/2024 1,134.00p 1,136.00p 1,125.68p 1,133.50p 2988757
22/11/2024 1,117.50p 1,145.50p 1,113.68p 1,131.50p 1447770
21/11/2024 1,105.50p 1,118.50p 1,098.50p 1,111.50p 1566355
20/11/2024 1,102.00p 1,128.50p 1,099.00p 1,103.00p 1655743
19/11/2024 1,106.00p 1,111.50p 1,091.50p 1,096.50p 1051935
18/11/2024 1,087.00p 1,102.50p 1,073.90p 1,092.00p 956276
15/11/2024 1,082.50p 1,094.50p 1,081.09p 1,085.00p 1235272
14/11/2024 1,056.50p 1,104.00p 1,046.00p 1,084.00p 1599984
13/11/2024 1,048.00p 1,053.00p 1,038.00p 1,048.50p 1194835
12/11/2024 1,063.00p 1,065.00p 1,045.50p 1,046.50p 1608996
11/11/2024 1,051.50p 1,069.50p 1,050.39p 1,069.50p 1270776
08/11/2024 1,038.50p 1,055.00p 1,037.50p 1,046.00p 945643
07/11/2024 1,039.50p 1,048.50p 1,035.50p 1,040.50p 1454846
06/11/2024 1,056.50p 1,061.00p 1,033.14p 1,038.00p 1323717
05/11/2024 1,045.00p 1,063.00p 1,042.50p 1,059.50p 1338297
04/11/2024 1,032.00p 1,045.20p 1,027.00p 1,027.00p 928001
01/11/2024 1,018.00p 1,040.00p 1,013.50p 1,034.00p 1109185
31/10/2024 1,032.50p 1,039.50p 1,013.00p 1,022.50p 2070450
30/10/2024 1,042.00p 1,063.50p 1,037.50p 1,042.50p 2205289
29/10/2024 1,054.00p 1,055.00p 1,043.00p 1,048.00p 1733353
28/10/2024 1,050.00p 1,058.50p 1,048.05p 1,051.00p 993708
25/10/2024 1,047.50p 1,051.00p 1,039.00p 1,050.00p 1195016
24/10/2024 1,071.50p 1,074.00p 1,051.00p 1,071.00p 717055
23/10/2024 1,071.50p 1,078.50p 1,066.00p 1,071.00p 677505
22/10/2024 1,072.00p 1,076.50p 1,059.00p 1,072.00p 927553
21/10/2024 1,087.00p 1,089.50p 1,067.00p 1,079.00p 653752
18/10/2024 1,080.50p 1,091.50p 1,076.50p 1,087.00p 3963712
17/10/2024 1,105.50p 1,107.60p 1,080.25p 1,085.50p 2873022
16/10/2024 1,079.50p 1,106.00p 1,076.50p 1,106.00p 2903784
15/10/2024 1,061.50p 1,082.00p 1,055.00p 1,072.00p 1686383
14/10/2024 1,037.50p 1,053.00p 1,034.50p 1,051.00p 1168601
11/10/2024 1,021.50p 1,031.50p 1,016.50p 1,030.50p 1200632
10/10/2024 1,021.50p 1,031.00p 1,017.50p 1,024.50p 945501
09/10/2024 1,019.00p 1,035.50p 1,017.50p 1,020.50p 920426
08/10/2024 1,003.50p 1,011.00p 1,000.50p 1,006.00p 806329
07/10/2024 1,028.50p 1,032.50p 1,009.90p 1,010.00p 1004981
04/10/2024 1,028.50p 1,034.00p 1,008.50p 1,021.50p 1064962
03/10/2024 1,037.50p 1,049.00p 1,034.00p 1,034.00p 974518
02/10/2024 1,064.50p 1,068.00p 1,026.50p 1,037.00p 2120066
01/10/2024 1,047.50p 1,067.00p 1,046.35p 1,064.00p 3674400
30/09/2024 1,047.50p 1,054.50p 1,039.50p 1,045.50p 2206240
27/09/2024 1,050.50p 1,061.00p 1,047.10p 1,053.00p 1101959
26/09/2024 1,057.00p 1,057.50p 1,042.50p 1,047.50p 999617
25/09/2024 1,039.50p 1,047.00p 1,034.00p 1,047.00p 1929228
24/09/2024 1,054.00p 1,054.00p 1,034.50p 1,048.00p 1479702
23/09/2024 1,051.50p 1,061.78p 1,046.00p 1,054.50p 636596
20/09/2024 1,054.00p 1,068.00p 1,049.50p 1,049.50p 5730004
19/09/2024 1,083.50p 1,083.50p 1,040.50p 1,055.50p 2018543
18/09/2024 1,069.50p 1,072.00p 1,058.00p 1,058.00p 1137545
17/09/2024 1,060.50p 1,078.00p 1,060.50p 1,071.00p 1278331
16/09/2024 1,058.00p 1,065.50p 1,055.50p 1,056.00p 808538
13/09/2024 1,056.50p 1,064.50p 1,053.50p 1,058.00p 811496
12/09/2024 1,061.00p 1,067.50p 1,049.50p 1,053.50p 1283003
11/09/2024 1,069.50p 1,071.00p 1,055.00p 1,059.50p 1185355
10/09/2024 1,072.50p 1,082.00p 1,068.50p 1,068.50p 1051402
09/09/2024 1,074.50p 1,081.00p 1,067.00p 1,074.50p 788144
06/09/2024 1,055.00p 1,071.09p 1,052.50p 1,068.00p 3522213
05/09/2024 1,031.50p 1,069.00p 1,029.56p 1,056.00p 1473662
04/09/2024 1,017.50p 1,029.00p 1,010.50p 1,029.00p 2078464
03/09/2024 1,020.50p 1,030.00p 1,015.50p 1,025.00p 981937
02/09/2024 1,019.50p 1,026.00p 1,015.50p 1,023.50p 675474
30/08/2024 1,018.00p 1,032.35p 1,015.03p 1,019.50p 2751299
29/08/2024 1,016.50p 1,024.00p 1,009.00p 1,013.50p 3697260
28/08/2024 999.80p 1,017.09p 993.00p 1,015.50p 1131547
27/08/2024 998.40p 1,004.50p 994.00p 997.60p 1087144
23/08/2024 984.80p 999.13p 975.20p 997.60p 1517867
22/08/2024 996.80p 999.60p 978.00p 982.40p 1331597
21/08/2024 982.60p 990.60p 964.00p 973.20p 4931970
20/08/2024 1,001.00p 1,003.50p 984.20p 984.20p 1044879
19/08/2024 997.80p 1,007.00p 995.40p 1,003.50p 1470253
16/08/2024 1,000.50p 1,008.00p 997.80p 997.80p 1035918
15/08/2024 1,018.00p 1,020.00p 1,002.50p 1,002.50p 1326387
14/08/2024 1,011.50p 1,017.00p 1,004.75p 1,014.50p 941818
13/08/2024 991.60p 1,009.50p 988.60p 1,005.00p 1365538
12/08/2024 992.00p 999.40p 982.80p 988.80p 2093603
09/08/2024 964.80p 1,002.00p 963.47p 990.00p 5306687
08/08/2024 1,005.50p 1,008.50p 967.80p 967.80p 4486700
07/08/2024 1,016.00p 1,017.50p 1,006.27p 1,012.00p 1478206
06/08/2024 1,000.50p 1,015.00p 994.55p 1,011.50p 2662233
05/08/2024 1,012.50p 1,035.50p 995.00p 1,003.00p 2191369
02/08/2024 1,027.50p 1,066.50p 1,025.00p 1,059.00p 2242005
01/08/2024 1,033.00p 1,045.50p 1,025.50p 1,033.00p 1700090
31/07/2024 1,024.50p 1,038.00p 1,024.50p 1,033.00p 3634762
30/07/2024 1,020.50p 1,024.50p 1,013.50p 1,024.00p 789255
29/07/2024 1,018.50p 1,031.00p 1,015.50p 1,023.50p 1448250
26/07/2024 1,007.00p 1,014.00p 999.80p 1,012.00p 1662503
25/07/2024 1,005.00p 1,017.00p 1,000.00p 1,009.00p 938291
24/07/2024 1,001.00p 1,013.50p 993.00p 1,006.00p 732712
23/07/2024 1,013.50p 1,018.00p 999.41p 1,007.00p 1761493
22/07/2024 1,020.00p 1,028.00p 1,016.50p 1,017.00p 2379438
19/07/2024 1,024.50p 1,029.00p 1,014.00p 1,014.00p 1242534
18/07/2024 1,017.00p 1,032.50p 1,015.50p 1,028.50p 1313108
17/07/2024 994.20p 1,018.00p 990.80p 1,013.50p 1212224
16/07/2024 1,010.00p 1,022.57p 995.40p 997.00p 2275475
15/07/2024 1,052.50p 1,059.50p 1,034.00p 1,035.00p 1338094
12/07/2024 1,097.00p 1,104.00p 1,051.00p 1,057.00p 2368296
11/07/2024 1,071.50p 1,123.00p 1,068.50p 1,094.00p 3140330

*Close Price adjusted for both dividends and splits